Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.102 5.356 5.102 5.333 178,000 +0.27(+5.25%)
Jul 29, 2004 5.133 5.133 5.067 5.067 176,600 -0.05(-1.03%)
Jul 28, 2004 5.169 5.169 5.067 5.120 9,000 +0.03(+0.52%)
Jul 27, 2004 5.138 5.138 5.067 5.093 26,300 +0.01(+0.25%)
Jul 26, 2004 5.133 5.133 5.080 5.080 12,100 -0.05(-1.03%)
Jul 23, 2004 5.129 5.164 5.071 5.133 11,300 +0.00(+0.09%)
Jul 22, 2004 5.089 5.133 5.084 5.129 16,700 +0.00(+0.00%)
Jul 21, 2004 5.111 5.138 5.111 5.129 21,100 -0.00(-0.09%)
Jul 20, 2004 5.156 5.169 5.067 5.133 21,600 -0.00(-0.09%)
Jul 19, 2004 5.360 5.360 5.138 5.138 19,100 -0.17(-3.26%)
Jul 16, 2004 5.302 5.311 5.236 5.311 9,600 +0.01(+0.17%)
Jul 15, 2004 5.262 5.444 5.262 5.302 14,700 -0.02(-0.33%)
Jul 14, 2004 5.333 5.356 5.284 5.320 27,500 +0.01(+0.17%)
Jul 13, 2004 5.378 5.378 5.289 5.311 8,000 -0.02(-0.42%)
Jul 12, 2004 5.271 5.333 5.271 5.333 11,000 -0.01(-0.25%)
Jul 09, 2004 5.284 5.356 5.284 5.347 3,500 +0.11(+2.04%)
Jul 08, 2004 5.174 5.280 5.147 5.240 13,900 -0.00(-0.01%)
Jul 07, 2004 5.267 5.267 5.213 5.240 5,700 -0.02(-0.33%)
Jul 06, 2004 5.338 5.342 5.187 5.258 23,800 -0.08(-1.42%)
Jul 02, 2004 5.391 5.391 5.324 5.333 2,400 -0.07(-1.23%)
Jul 01, 2004 5.444 5.467 5.400 5.400 46,700 -0.04(-0.82%)
Jun 30, 2004 5.404 5.444 5.404 5.444 11,100 +0.04(+0.82%)
Jun 29, 2004 5.396 5.422 5.396 5.400 12,000 +0.00(+0.00%)
Jun 28, 2004 5.236 5.422 5.236 5.400 9,800 +0.15(+2.79%)
Jun 25, 2004 5.240 5.396 5.209 5.253 20,700 -0.02(-0.42%)
Jun 24, 2004 5.440 5.440 5.244 5.276 22,800 -0.17(-3.10%)
Jun 23, 2004 5.467 5.467 5.351 5.444 26,700 +0.01(+0.25%)
Jun 22, 2004 5.502 5.511 5.431 5.431 44,100 -0.03(-0.57%)
Jun 21, 2004 5.502 5.502 5.444 5.462 27,600 +0.00(+0.08%)
Jun 18, 2004 5.498 5.502 5.431 5.458 81,300 +0.01(+0.16%)
Jun 17, 2004 5.458 5.476 5.422 5.449 36,100 +0.01(+0.16%)
Jun 16, 2004 5.471 5.502 5.427 5.440 72,600 +0.00(+0.00%)
Jun 15, 2004 5.422 5.480 5.422 5.440 24,200 +0.04(+0.66%)
Jun 14, 2004 5.511 5.516 5.360 5.404 38,700 -0.04(-0.82%)
Jun 10, 2004 5.422 5.547 5.422 5.449 16,300 -0.05(-0.89%)
Jun 09, 2004 5.440 5.538 5.378 5.498 25,800 +0.06(+1.06%)
Jun 08, 2004 5.333 5.444 5.287 5.440 33,700 +0.11(+2.00%)
Jun 07, 2004 5.271 5.333 5.271 5.333 14,300 +0.07(+1.27%)
Jun 04, 2004 5.258 5.267 5.200 5.267 26,500 +0.05(+1.02%)
Jun 03, 2004 5.213 5.289 5.200 5.213 27,100 +0.03(+0.51%)
Jun 02, 2004 5.111 5.218 5.111 5.187 17,600 +0.08(+1.66%)
Jun 01, 2004 5.111 5.129 5.089 5.102 61,500 -0.01(-0.26%)
May 28, 2004 5.129 5.156 5.111 5.116 10,700 -0.04(-0.72%)
May 27, 2004 5.133 5.196 5.027 5.152 48,700 +0.11(+2.14%)
May 26, 2004 4.822 5.324 4.822 5.044 61,000 +0.27(+5.58%)
May 25, 2004 4.907 4.911 4.775 4.778 59,300 -0.11(-2.27%)
May 24, 2004 4.871 4.911 4.809 4.889 96,900 +0.07(+1.38%)
May 21, 2004 4.844 4.853 4.787 4.822 31,000 -0.01(-0.18%)
May 20, 2004 4.911 4.911 4.787 4.831 23,700 -0.06(-1.18%)
May 19, 2004 4.800 4.911 4.800 4.889 24,100 +0.11(+2.33%)
May 18, 2004 4.720 4.831 4.720 4.778 18,300 +0.00(+0.09%)
May 17, 2004 4.756 4.800 4.756 4.773 14,100 +0.00(+0.09%)
May 14, 2004 4.893 4.911 4.764 4.769 28,900 -0.03(-0.56%)
May 13, 2004 4.884 4.884 4.796 4.796 2,400 -0.03(-0.55%)
May 12, 2004 4.956 4.956 4.787 4.822 15,100 -0.11(-2.16%)
May 11, 2004 4.947 4.973 4.893 4.929 29,000 +0.02(+0.36%)
May 10, 2004 4.804 4.942 4.804 4.911 31,700 +0.07(+1.38%)
May 07, 2004 4.893 4.951 4.844 4.844 5,100 -0.05(-1.00%)
May 06, 2004 4.969 4.996 4.893 4.893 5,200 -0.11(-2.13%)
May 05, 2004 5.044 5.044 4.933 5.000 19,600 -0.01(-0.18%)
May 04, 2004 5.124 5.124 4.933 5.009 37,000 -0.02(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.